ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
22 Apr 2026 04:10 PM IST
| ADANIENT 28-Apr-2026 (6d) 2100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.01
Theta: -2.1
Gamma: 0.00133
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 2260.80 | 170 | 28.099999999999994 | 46.86 | 250 | -35 | 766 | |||||||||
| 21 Apr | 2226.00 | 144.75 | 2.0999999999999943 | 45.02 | 172 | 1 | 801 | |||||||||
| 20 Apr | 2229.60 | 142.45 | -1.75 | 44.1 | 432 | -117 | 799 | |||||||||
| 17 Apr | 2218.30 | 147 | 11.550000000000011 | 42.14 | 1,022 | -207 | 921 | |||||||||
| 16 Apr | 2203.70 | 138.4 | 41.60000000000001 | 45.82 | 2,056 | -281 | 1,128 | |||||||||
| 15 Apr | 2144.40 | 94 | -2.4000000000000057 | 43.94 | 1,721 | -107 | 1,409 | |||||||||
| 13 Apr | 2129.00 | 96.55 | 25.099999999999994 | 44.41 | 9,468 | -607 | 1,520 | |||||||||
| 10 Apr | 2086.80 | 71.75 | 16.65 | 40.24 | 7,770 | -234 | 2,157 | |||||||||
| 9 Apr | 2040.50 | 52.8 | -5.75 | 39.82 | 4,146 | -149 | 2,391 | |||||||||
| 8 Apr | 2043.80 | 57 | 41.25 | 39.83 | 17,292 | 1,120 | 2,542 | |||||||||
| 7 Apr | 1882.10 | 15.7 | -5 | 41.73 | 787 | 58 | 1,420 | |||||||||
| 6 Apr | 1902.20 | 19.75 | 6.95 | 41.76 | 2,221 | 82 | 1,372 | |||||||||
| 2 Apr | 1834.20 | 11.95 | -1.7 | 40.42 | 1,348 | -26 | 1,290 | |||||||||
| 1 Apr | 1842.50 | 13 | 3.95 | 39.49 | 1,419 | 89 | 1,314 | |||||||||
| 30 Mar | 1758.80 | 9.55 | -8.2 | 43.61 | 1,479 | 219 | 1,237 | |||||||||
| 27 Mar | 1823.00 | 17.7 | -9.4 | 41.87 | 862 | 236 | 1,019 | |||||||||
| 25 Mar | 1886.60 | 27.2 | 2.35 | 39.19 | 649 | 52 | 783 | |||||||||
| 24 Mar | 1817.90 | 25 | -1.7 | 44.74 | 655 | 0 | 722 | |||||||||
| 23 Mar | 1833.00 | 26.65 | -6.75 | 44.39 | 437 | 54 | 721 | |||||||||
| 20 Mar | 1927.10 | 34.05 | 2.5 | 34.27 | 307 | 81 | 667 | |||||||||
| 19 Mar | 1936.80 | 32 | -16.4 | 31.59 | 489 | -21 | 580 | |||||||||
| 18 Mar | 2007.20 | 48.4 | 4.65 | 28.55 | 550 | 207 | 601 | |||||||||
| 17 Mar | 1975.40 | 43.65 | -2.2 | 31.21 | 332 | 129 | 381 | |||||||||
| 16 Mar | 1978.00 | 45 | -3.9 | 31.73 | 136 | 55 | 251 | |||||||||
| 13 Mar | 1961.10 | 49.2 | -9.2 | 33.45 | 177 | 12 | 196 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 2002.00 | 58.25 | -0.65 | 30.89 | 187 | 72 | 165 | |||||||||
| 11 Mar | 1974.70 | 58 | -11.6 | 33.93 | 78 | 18 | 89 | |||||||||
| 10 Mar | 1996.50 | 70.5 | -2.35 | 34.18 | 43 | 20 | 70 | |||||||||
| 9 Mar | 1999.20 | 72 | -21 | 34.28 | 50 | 9 | 49 | |||||||||
| 6 Mar | 2039.90 | 95 | -14 | 34.58 | 16 | 8 | 39 | |||||||||
| 5 Mar | 2089.20 | 109.65 | 4.15 | 31.88 | 56 | 20 | 30 | |||||||||
| 4 Mar | 2076.50 | 106 | -120.85 | 32.88 | 10 | 9 | 9 | |||||||||
| 2 Mar | 2124.60 | 226.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2161.80 | 226.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2216.40 | 226.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2231.70 | 226.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Enterprises Limited - strike price 2100 expiring on 28APR2026
Delta for 2100 CE is 0.89
Historical price for 2100 CE is as follows
On 22 Apr ADANIENT was trading at 2260.80. The strike last trading price was 170, which was 28.099999999999994 higher than the previous day. The implied volatity was 46.86, the open interest changed by -35 which decreased total open position to 766
On 21 Apr ADANIENT was trading at 2226.00. The strike last trading price was 144.75, which was 2.0999999999999943 higher than the previous day. The implied volatity was 45.02, the open interest changed by 1 which increased total open position to 801
On 20 Apr ADANIENT was trading at 2229.60. The strike last trading price was 142.45, which was -1.75 lower than the previous day. The implied volatity was 44.1, the open interest changed by -117 which decreased total open position to 799
On 17 Apr ADANIENT was trading at 2218.30. The strike last trading price was 147, which was 11.550000000000011 higher than the previous day. The implied volatity was 42.14, the open interest changed by -207 which decreased total open position to 921
On 16 Apr ADANIENT was trading at 2203.70. The strike last trading price was 138.4, which was 41.60000000000001 higher than the previous day. The implied volatity was 45.82, the open interest changed by -281 which decreased total open position to 1128
On 15 Apr ADANIENT was trading at 2144.40. The strike last trading price was 94, which was -2.4000000000000057 lower than the previous day. The implied volatity was 43.94, the open interest changed by -107 which decreased total open position to 1409
On 13 Apr ADANIENT was trading at 2129.00. The strike last trading price was 96.55, which was 25.099999999999994 higher than the previous day. The implied volatity was 44.41, the open interest changed by -607 which decreased total open position to 1520
On 10 Apr ADANIENT was trading at 2086.80. The strike last trading price was 71.75, which was 16.65 higher than the previous day. The implied volatity was 40.24, the open interest changed by -234 which decreased total open position to 2157
On 9 Apr ADANIENT was trading at 2040.50. The strike last trading price was 52.8, which was -5.75 lower than the previous day. The implied volatity was 39.82, the open interest changed by -149 which decreased total open position to 2391
On 8 Apr ADANIENT was trading at 2043.80. The strike last trading price was 57, which was 41.25 higher than the previous day. The implied volatity was 39.83, the open interest changed by 1120 which increased total open position to 2542
On 7 Apr ADANIENT was trading at 1882.10. The strike last trading price was 15.7, which was -5 lower than the previous day. The implied volatity was 41.73, the open interest changed by 58 which increased total open position to 1420
On 6 Apr ADANIENT was trading at 1902.20. The strike last trading price was 19.75, which was 6.95 higher than the previous day. The implied volatity was 41.76, the open interest changed by 82 which increased total open position to 1372
On 2 Apr ADANIENT was trading at 1834.20. The strike last trading price was 11.95, which was -1.7 lower than the previous day. The implied volatity was 40.42, the open interest changed by -26 which decreased total open position to 1290
On 1 Apr ADANIENT was trading at 1842.50. The strike last trading price was 13, which was 3.95 higher than the previous day. The implied volatity was 39.49, the open interest changed by 89 which increased total open position to 1314
On 30 Mar ADANIENT was trading at 1758.80. The strike last trading price was 9.55, which was -8.2 lower than the previous day. The implied volatity was 43.61, the open interest changed by 219 which increased total open position to 1237
On 27 Mar ADANIENT was trading at 1823.00. The strike last trading price was 17.7, which was -9.4 lower than the previous day. The implied volatity was 41.87, the open interest changed by 236 which increased total open position to 1019
On 25 Mar ADANIENT was trading at 1886.60. The strike last trading price was 27.2, which was 2.35 higher than the previous day. The implied volatity was 39.19, the open interest changed by 52 which increased total open position to 783
On 24 Mar ADANIENT was trading at 1817.90. The strike last trading price was 25, which was -1.7 lower than the previous day. The implied volatity was 44.74, the open interest changed by 0 which decreased total open position to 722
On 23 Mar ADANIENT was trading at 1833.00. The strike last trading price was 26.65, which was -6.75 lower than the previous day. The implied volatity was 44.39, the open interest changed by 54 which increased total open position to 721
On 20 Mar ADANIENT was trading at 1927.10. The strike last trading price was 34.05, which was 2.5 higher than the previous day. The implied volatity was 34.27, the open interest changed by 81 which increased total open position to 667
On 19 Mar ADANIENT was trading at 1936.80. The strike last trading price was 32, which was -16.4 lower than the previous day. The implied volatity was 31.59, the open interest changed by -21 which decreased total open position to 580
On 18 Mar ADANIENT was trading at 2007.20. The strike last trading price was 48.4, which was 4.65 higher than the previous day. The implied volatity was 28.55, the open interest changed by 207 which increased total open position to 601
On 17 Mar ADANIENT was trading at 1975.40. The strike last trading price was 43.65, which was -2.2 lower than the previous day. The implied volatity was 31.21, the open interest changed by 129 which increased total open position to 381
On 16 Mar ADANIENT was trading at 1978.00. The strike last trading price was 45, which was -3.9 lower than the previous day. The implied volatity was 31.73, the open interest changed by 55 which increased total open position to 251
On 13 Mar ADANIENT was trading at 1961.10. The strike last trading price was 49.2, which was -9.2 lower than the previous day. The implied volatity was 33.45, the open interest changed by 12 which increased total open position to 196
On 12 Mar ADANIENT was trading at 2002.00. The strike last trading price was 58.25, which was -0.65 lower than the previous day. The implied volatity was 30.89, the open interest changed by 72 which increased total open position to 165
On 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 58, which was -11.6 lower than the previous day. The implied volatity was 33.93, the open interest changed by 18 which increased total open position to 89
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 70.5, which was -2.35 lower than the previous day. The implied volatity was 34.18, the open interest changed by 20 which increased total open position to 70
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 72, which was -21 lower than the previous day. The implied volatity was 34.28, the open interest changed by 9 which increased total open position to 49
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 95, which was -14 lower than the previous day. The implied volatity was 34.58, the open interest changed by 8 which increased total open position to 39
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 109.65, which was 4.15 higher than the previous day. The implied volatity was 31.88, the open interest changed by 20 which increased total open position to 30
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 106, which was -120.85 lower than the previous day. The implied volatity was 32.88, the open interest changed by 9 which increased total open position to 9
On 2 Mar ADANIENT was trading at 2124.60. The strike last trading price was 226.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ADANIENT was trading at 2161.80. The strike last trading price was 226.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ADANIENT was trading at 2216.40. The strike last trading price was 226.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 226.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 28-Apr-2026 (6d) 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0
Theta: -1.34
Gamma: 0.00128
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 2260.80 | 5.3 | -6.3500000000000005 | 42.3 | 1,619 | -79 | 1,221 |
| 21 Apr | 2226.00 | 11.2 | -4 | 43.4 | 769 | -92 | 1,290 |
| 20 Apr | 2229.60 | 14.7 | -5 | 44.09 | 1,644 | -98 | 1,375 |
| 17 Apr | 2218.30 | 17.8 | -7.149999999999999 | 40.66 | 2,341 | -202 | 1,475 |
| 16 Apr | 2203.70 | 24 | -22.75 | 40.55 | 2,713 | -27 | 1,677 |
| 15 Apr | 2144.40 | 48.9 | -11.200000000000003 | 42.1 | 2,766 | -72 | 1,707 |
| 13 Apr | 2129.00 | 57.35 | -17.449999999999996 | 42.59 | 4,658 | 141 | 1,774 |
| 10 Apr | 2086.80 | 73.45 | -28.299999999999997 | 37.4 | 1,604 | -133 | 1,635 |
| 9 Apr | 2040.50 | 103.2 | -0.15 | 40.54 | 681 | 25 | 1,767 |
| 8 Apr | 2043.80 | 103 | -117.25 | 40.83 | 2,024 | 210 | 1,746 |
| 7 Apr | 1882.10 | 220.45 | 14.9 | 43.51 | 124 | -6 | 1,537 |
| 6 Apr | 1902.20 | 202.85 | -65.75 | 37.85 | 75 | 25 | 1,543 |
| 2 Apr | 1834.20 | 269 | 20 | 44.94 | 64 | -1 | 1,518 |
| 1 Apr | 1842.50 | 249 | -86.15 | 32.54 | 108 | 4 | 1,519 |
| 30 Mar | 1758.80 | 329.95 | 52.95 | 44.77 | 684 | 550 | 1,514 |
| 27 Mar | 1823.00 | 276.95 | 53.3 | 43.06 | 273 | 97 | 964 |
| 25 Mar | 1886.60 | 226.05 | -61.8 | 41.1 | 113 | 77 | 867 |
| 24 Mar | 1817.90 | 287.05 | -19.25 | 49.29 | 30 | 20 | 789 |
| 23 Mar | 1833.00 | 306.3 | 111.1 | 61.67 | 223 | 52 | 770 |
| 20 Mar | 1927.10 | 196.35 | -4.4 | 40.52 | 18 | 14 | 717 |
| 19 Mar | 1936.80 | 200.75 | 65.15 | 44.83 | 28 | 25 | 702 |
| 18 Mar | 2007.20 | 134 | -22.35 | 35.13 | 106 | 44 | 676 |
| 17 Mar | 1975.40 | 156.35 | -11.65 | 35.15 | 279 | 223 | 631 |
| 16 Mar | 1978.00 | 170 | -6 | 39.5 | 79 | 48 | 407 |
| 13 Mar | 1961.10 | 176 | 24.55 | 38.52 | 46 | 30 | 352 |
| 12 Mar | 2002.00 | 151.9 | -19.3 | 38.35 | 211 | 202 | 322 |
| 11 Mar | 1974.70 | 174.25 | -6.7 | 40.75 | 103 | 96 | 118 |
| 10 Mar | 1996.50 | 180.95 | 53.9 | - | 3 | 0 | 22 |
| 9 Mar | 1999.20 | 180.95 | 53.9 | 47.81 | 3 | 2 | 22 |
| 6 Mar | 2039.90 | 127.05 | -1.4 | 36.17 | 6 | 3 | 20 |
| 5 Mar | 2089.20 | 128.45 | 3.5 | 42.79 | 3 | 1 | 16 |
| 4 Mar | 2076.50 | 124.95 | 24.35 | 39.25 | 7 | 1 | 14 |
| 2 Mar | 2124.60 | 97 | -22.85 | 37.33 | 21 | 13 | 13 |
| 27 Feb | 2161.80 | 119.85 | 0 | 2.81 | 0 | 0 | 0 |
| 26 Feb | 2216.40 | 119.85 | 0 | 4.49 | 0 | 0 | 0 |
| 25 Feb | 2231.70 | 119.85 | 0 | 4.82 | 0 | 0 | 0 |
For Adani Enterprises Limited - strike price 2100 expiring on 28APR2026
Delta for 2100 PE is -0.09
Historical price for 2100 PE is as follows
On 22 Apr ADANIENT was trading at 2260.80. The strike last trading price was 5.3, which was -6.3500000000000005 lower than the previous day. The implied volatity was 42.3, the open interest changed by -79 which decreased total open position to 1221
On 21 Apr ADANIENT was trading at 2226.00. The strike last trading price was 11.2, which was -4 lower than the previous day. The implied volatity was 43.4, the open interest changed by -92 which decreased total open position to 1290
On 20 Apr ADANIENT was trading at 2229.60. The strike last trading price was 14.7, which was -5 lower than the previous day. The implied volatity was 44.09, the open interest changed by -98 which decreased total open position to 1375
On 17 Apr ADANIENT was trading at 2218.30. The strike last trading price was 17.8, which was -7.149999999999999 lower than the previous day. The implied volatity was 40.66, the open interest changed by -202 which decreased total open position to 1475
On 16 Apr ADANIENT was trading at 2203.70. The strike last trading price was 24, which was -22.75 lower than the previous day. The implied volatity was 40.55, the open interest changed by -27 which decreased total open position to 1677
On 15 Apr ADANIENT was trading at 2144.40. The strike last trading price was 48.9, which was -11.200000000000003 lower than the previous day. The implied volatity was 42.1, the open interest changed by -72 which decreased total open position to 1707
On 13 Apr ADANIENT was trading at 2129.00. The strike last trading price was 57.35, which was -17.449999999999996 lower than the previous day. The implied volatity was 42.59, the open interest changed by 141 which increased total open position to 1774
On 10 Apr ADANIENT was trading at 2086.80. The strike last trading price was 73.45, which was -28.299999999999997 lower than the previous day. The implied volatity was 37.4, the open interest changed by -133 which decreased total open position to 1635
On 9 Apr ADANIENT was trading at 2040.50. The strike last trading price was 103.2, which was -0.15 lower than the previous day. The implied volatity was 40.54, the open interest changed by 25 which increased total open position to 1767
On 8 Apr ADANIENT was trading at 2043.80. The strike last trading price was 103, which was -117.25 lower than the previous day. The implied volatity was 40.83, the open interest changed by 210 which increased total open position to 1746
On 7 Apr ADANIENT was trading at 1882.10. The strike last trading price was 220.45, which was 14.9 higher than the previous day. The implied volatity was 43.51, the open interest changed by -6 which decreased total open position to 1537
On 6 Apr ADANIENT was trading at 1902.20. The strike last trading price was 202.85, which was -65.75 lower than the previous day. The implied volatity was 37.85, the open interest changed by 25 which increased total open position to 1543
On 2 Apr ADANIENT was trading at 1834.20. The strike last trading price was 269, which was 20 higher than the previous day. The implied volatity was 44.94, the open interest changed by -1 which decreased total open position to 1518
On 1 Apr ADANIENT was trading at 1842.50. The strike last trading price was 249, which was -86.15 lower than the previous day. The implied volatity was 32.54, the open interest changed by 4 which increased total open position to 1519
On 30 Mar ADANIENT was trading at 1758.80. The strike last trading price was 329.95, which was 52.95 higher than the previous day. The implied volatity was 44.77, the open interest changed by 550 which increased total open position to 1514
On 27 Mar ADANIENT was trading at 1823.00. The strike last trading price was 276.95, which was 53.3 higher than the previous day. The implied volatity was 43.06, the open interest changed by 97 which increased total open position to 964
On 25 Mar ADANIENT was trading at 1886.60. The strike last trading price was 226.05, which was -61.8 lower than the previous day. The implied volatity was 41.1, the open interest changed by 77 which increased total open position to 867
On 24 Mar ADANIENT was trading at 1817.90. The strike last trading price was 287.05, which was -19.25 lower than the previous day. The implied volatity was 49.29, the open interest changed by 20 which increased total open position to 789
On 23 Mar ADANIENT was trading at 1833.00. The strike last trading price was 306.3, which was 111.1 higher than the previous day. The implied volatity was 61.67, the open interest changed by 52 which increased total open position to 770
On 20 Mar ADANIENT was trading at 1927.10. The strike last trading price was 196.35, which was -4.4 lower than the previous day. The implied volatity was 40.52, the open interest changed by 14 which increased total open position to 717
On 19 Mar ADANIENT was trading at 1936.80. The strike last trading price was 200.75, which was 65.15 higher than the previous day. The implied volatity was 44.83, the open interest changed by 25 which increased total open position to 702
On 18 Mar ADANIENT was trading at 2007.20. The strike last trading price was 134, which was -22.35 lower than the previous day. The implied volatity was 35.13, the open interest changed by 44 which increased total open position to 676
On 17 Mar ADANIENT was trading at 1975.40. The strike last trading price was 156.35, which was -11.65 lower than the previous day. The implied volatity was 35.15, the open interest changed by 223 which increased total open position to 631
On 16 Mar ADANIENT was trading at 1978.00. The strike last trading price was 170, which was -6 lower than the previous day. The implied volatity was 39.5, the open interest changed by 48 which increased total open position to 407
On 13 Mar ADANIENT was trading at 1961.10. The strike last trading price was 176, which was 24.55 higher than the previous day. The implied volatity was 38.52, the open interest changed by 30 which increased total open position to 352
On 12 Mar ADANIENT was trading at 2002.00. The strike last trading price was 151.9, which was -19.3 lower than the previous day. The implied volatity was 38.35, the open interest changed by 202 which increased total open position to 322
On 11 Mar ADANIENT was trading at 1974.70. The strike last trading price was 174.25, which was -6.7 lower than the previous day. The implied volatity was 40.75, the open interest changed by 96 which increased total open position to 118
On 10 Mar ADANIENT was trading at 1996.50. The strike last trading price was 180.95, which was 53.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 9 Mar ADANIENT was trading at 1999.20. The strike last trading price was 180.95, which was 53.9 higher than the previous day. The implied volatity was 47.81, the open interest changed by 2 which increased total open position to 22
On 6 Mar ADANIENT was trading at 2039.90. The strike last trading price was 127.05, which was -1.4 lower than the previous day. The implied volatity was 36.17, the open interest changed by 3 which increased total open position to 20
On 5 Mar ADANIENT was trading at 2089.20. The strike last trading price was 128.45, which was 3.5 higher than the previous day. The implied volatity was 42.79, the open interest changed by 1 which increased total open position to 16
On 4 Mar ADANIENT was trading at 2076.50. The strike last trading price was 124.95, which was 24.35 higher than the previous day. The implied volatity was 39.25, the open interest changed by 1 which increased total open position to 14
On 2 Mar ADANIENT was trading at 2124.60. The strike last trading price was 97, which was -22.85 lower than the previous day. The implied volatity was 37.33, the open interest changed by 13 which increased total open position to 13
On 27 Feb ADANIENT was trading at 2161.80. The strike last trading price was 119.85, which was 0 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ADANIENT was trading at 2216.40. The strike last trading price was 119.85, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ADANIENT was trading at 2231.70. The strike last trading price was 119.85, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
